Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea · Delayed Price · Currency is KRW 5,950.00
+100.00 (1.71%)
At close: Sep 15, 2025
Wave Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6,020.00 | 6,020.00 | 5,680.00 | 5,850.00 | 5,850.00 | -2.50% | 78,473 |
| Sep 11, 2025 | 5,960.00 | 6,190.00 | 5,850.00 | 6,000.00 | 6,000.00 | 1.01% | 101,151 |
| Sep 10, 2025 | 5,530.00 | 6,180.00 | 5,530.00 | 5,940.00 | 5,940.00 | 10.20% | 530,933 |
| Sep 9, 2025 | 5,280.00 | 5,510.00 | 5,280.00 | 5,390.00 | 5,390.00 | 1.32% | 79,474 |
| Sep 8, 2025 | 5,280.00 | 5,440.00 | 5,080.00 | 5,320.00 | 5,320.00 | 3.10% | 165,016 |
| Sep 5, 2025 | 5,120.00 | 5,190.00 | 4,990.00 | 5,160.00 | 5,160.00 | 0.78% | 33,810 |
| Sep 4, 2025 | 5,270.00 | 5,280.00 | 4,960.00 | 5,120.00 | 5,120.00 | -2.85% | 33,489 |
| Sep 3, 2025 | 5,300.00 | 5,350.00 | 5,060.00 | 5,270.00 | 5,270.00 | 0.76% | 52,714 |
| Sep 2, 2025 | 4,750.00 | 5,230.00 | 4,750.00 | 5,230.00 | 5,230.00 | 10.11% | 88,291 |
| Sep 1, 2025 | 4,885.00 | 5,000.00 | 4,710.00 | 4,750.00 | 4,750.00 | -2.96% | 41,829 |
| Aug 29, 2025 | 4,665.00 | 4,990.00 | 4,655.00 | 4,895.00 | 4,895.00 | 5.04% | 112,941 |
| Aug 28, 2025 | 4,500.00 | 4,700.00 | 4,500.00 | 4,660.00 | 4,660.00 | 3.56% | 34,904 |
| Aug 27, 2025 | 4,500.00 | 4,630.00 | 4,345.00 | 4,500.00 | 4,500.00 | 1.47% | 36,701 |
| Aug 26, 2025 | 4,480.00 | 4,510.00 | 4,435.00 | 4,435.00 | 4,435.00 | -1.00% | 8,795 |
| Aug 25, 2025 | 4,420.00 | 4,505.00 | 4,365.00 | 4,480.00 | 4,480.00 | 1.93% | 19,579 |
| Aug 22, 2025 | 4,370.00 | 4,450.00 | 4,250.00 | 4,395.00 | 4,395.00 | 0.11% | 10,056 |
| Aug 21, 2025 | 4,235.00 | 4,485.00 | 4,220.00 | 4,390.00 | 4,390.00 | 3.66% | 10,511 |
| Aug 20, 2025 | 4,310.00 | 4,310.00 | 4,120.00 | 4,235.00 | 4,235.00 | -1.74% | 27,083 |
| Aug 19, 2025 | 4,420.00 | 4,435.00 | 4,245.00 | 4,310.00 | 4,310.00 | -2.49% | 13,884 |
| Aug 18, 2025 | 4,400.00 | 4,475.00 | 4,200.00 | 4,420.00 | 4,420.00 | 0.80% | 55,439 |
| Aug 14, 2025 | 4,380.00 | 4,570.00 | 4,350.00 | 4,385.00 | 4,385.00 | -1.02% | 13,808 |
| Aug 13, 2025 | 4,500.00 | 4,630.00 | 4,350.00 | 4,430.00 | 4,430.00 | -2.53% | 35,137 |
| Aug 12, 2025 | 4,670.00 | 4,670.00 | 4,530.00 | 4,545.00 | 4,545.00 | -1.52% | 29,004 |
| Aug 11, 2025 | 4,660.00 | 4,855.00 | 4,605.00 | 4,615.00 | 4,615.00 | -0.97% | 48,642 |
| Aug 8, 2025 | 4,630.00 | 4,740.00 | 4,600.00 | 4,660.00 | 4,660.00 | -0.32% | 41,475 |
| Aug 7, 2025 | 4,600.00 | 4,690.00 | 4,515.00 | 4,675.00 | 4,675.00 | 3.31% | 45,450 |
| Aug 6, 2025 | 4,500.00 | 4,690.00 | 4,495.00 | 4,525.00 | 4,525.00 | 0.56% | 11,714 |
| Aug 5, 2025 | 4,450.00 | 4,700.00 | 4,430.00 | 4,500.00 | 4,500.00 | 1.01% | 34,899 |
| Aug 4, 2025 | 4,465.00 | 4,685.00 | 4,350.00 | 4,455.00 | 4,455.00 | -0.22% | 16,811 |
| Aug 1, 2025 | 4,620.00 | 4,620.00 | 4,420.00 | 4,465.00 | 4,465.00 | -2.83% | 10,555 |
| Jul 31, 2025 | 4,605.00 | 4,655.00 | 4,535.00 | 4,595.00 | 4,595.00 | -0.11% | 11,162 |
| Jul 30, 2025 | 4,365.00 | 4,640.00 | 4,365.00 | 4,600.00 | 4,600.00 | 3.49% | 32,343 |
| Jul 29, 2025 | 4,425.00 | 4,600.00 | 4,425.00 | 4,445.00 | 4,445.00 | -0.56% | 21,303 |
| Jul 28, 2025 | 4,600.00 | 4,625.00 | 4,450.00 | 4,470.00 | 4,470.00 | -0.78% | 21,501 |
| Jul 25, 2025 | 4,620.00 | 4,620.00 | 4,450.00 | 4,505.00 | 4,505.00 | -1.96% | 16,876 |
| Jul 24, 2025 | 4,695.00 | 4,695.00 | 4,525.00 | 4,595.00 | 4,595.00 | 1.43% | 30,149 |
| Jul 23, 2025 | 4,515.00 | 4,715.00 | 4,515.00 | 4,530.00 | 4,530.00 | 0.33% | 29,930 |
| Jul 22, 2025 | 4,585.00 | 4,650.00 | 4,460.00 | 4,515.00 | 4,515.00 | 1.23% | 25,214 |
| Jul 21, 2025 | 4,510.00 | 4,545.00 | 4,445.00 | 4,460.00 | 4,460.00 | -1.22% | 29,995 |
| Jul 18, 2025 | 4,550.00 | 4,655.00 | 4,460.00 | 4,515.00 | 4,515.00 | -1.74% | 11,786 |
| Jul 17, 2025 | 4,530.00 | 4,640.00 | 4,530.00 | 4,595.00 | 4,595.00 | 0.66% | 15,856 |
| Jul 16, 2025 | 4,645.00 | 4,645.00 | 4,500.00 | 4,565.00 | 4,565.00 | 0.11% | 22,805 |
| Jul 15, 2025 | 4,520.00 | 4,690.00 | 4,480.00 | 4,560.00 | 4,560.00 | 0.88% | 38,006 |
| Jul 14, 2025 | 4,655.00 | 4,670.00 | 4,410.00 | 4,520.00 | 4,520.00 | -1.31% | 36,072 |
| Jul 11, 2025 | 4,765.00 | 4,765.00 | 4,580.00 | 4,580.00 | 4,580.00 | -2.86% | 21,429 |
| Jul 10, 2025 | 4,705.00 | 4,770.00 | 4,650.00 | 4,715.00 | 4,715.00 | 0.21% | 15,748 |
| Jul 9, 2025 | 4,625.00 | 4,705.00 | 4,550.00 | 4,705.00 | 4,705.00 | 4.56% | 17,693 |
| Jul 8, 2025 | 4,555.00 | 4,770.00 | 4,470.00 | 4,500.00 | 4,500.00 | -1.21% | 45,030 |
| Jul 7, 2025 | 4,515.00 | 4,605.00 | 4,385.00 | 4,555.00 | 4,555.00 | 0.77% | 21,330 |
| Jul 4, 2025 | 4,630.00 | 4,775.00 | 4,520.00 | 4,520.00 | 4,520.00 | -2.38% | 21,339 |